S&P Midcap 400 Value ETF Vanguard (NY: IVOV )

103.18 +1.41 (+1.39%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 100.41 102.00 100.41 101.77 18,042 +1.71(+1.71%)
Nov 20, 2024 99.85 100.06 99.42 100.06 7,825 +0.28(+0.28%)
Nov 19, 2024 98.79 99.93 98.76 99.78 164,273 -0.05(-0.05%)
Nov 18, 2024 99.81 100.09 99.64 99.83 11,347 +0.21(+0.21%)
Nov 15, 2024 100.48 100.48 99.41 99.62 12,673 -0.76(-0.76%)
Nov 14, 2024 101.58 101.72 100.36 100.38 7,894 -0.92(-0.91%)
Nov 13, 2024 102.06 102.24 101.30 101.30 9,927 -0.49(-0.48%)
Nov 12, 2024 102.61 102.80 101.62 101.79 12,829 -0.99(-0.97%)
Nov 11, 2024 102.70 103.20 102.57 102.78 7,908 +0.94(+0.92%)
Nov 08, 2024 101.44 101.89 101.15 101.85 9,139 +0.54(+0.54%)
Nov 07, 2024 101.79 101.89 101.23 101.31 9,509 -0.40(-0.40%)
Nov 06, 2024 100.79 101.75 100.27 101.71 21,178 +4.46(+4.59%)
Nov 05, 2024 95.70 97.28 95.70 97.25 12,204 +1.18(+1.23%)
Nov 04, 2024 95.89 96.62 95.89 96.07 11,073 +0.15(+0.16%)
Nov 01, 2024 96.40 96.63 95.88 95.92 7,640 +0.18(+0.19%)
Oct 31, 2024 97.02 97.03 95.74 95.74 5,321 -1.41(-1.45%)
Oct 30, 2024 96.72 98.02 96.72 97.15 8,099 +0.19(+0.20%)
Oct 29, 2024 96.52 97.05 96.36 96.95 17,059 +0.00(+0.00%)
Oct 28, 2024 96.19 97.09 96.19 96.95 39,039 +1.18(+1.23%)
Oct 25, 2024 96.81 96.89 95.73 95.77 12,705 -0.85(-0.88%)
Oct 24, 2024 96.64 96.79 96.32 96.62 8,759 +0.22(+0.23%)
Oct 23, 2024 96.41 96.85 95.87 96.40 8,315 -0.35(-0.36%)
Oct 22, 2024 97.00 97.00 96.48 96.75 11,022 -0.35(-0.36%)
Oct 21, 2024 98.50 98.50 97.10 97.10 11,200 -1.40(-1.42%)
Oct 18, 2024 98.52 98.71 98.18 98.50 9,200 +0.03(+0.03%)
Oct 17, 2024 98.54 98.59 98.28 98.47 19,898 +0.15(+0.15%)
Oct 16, 2024 97.69 98.53 97.69 98.32 5,822 +1.11(+1.14%)
Oct 15, 2024 97.03 98.24 97.03 97.21 7,966 +0.10(+0.10%)
Oct 14, 2024 96.45 97.15 96.24 97.11 10,979 +0.56(+0.58%)
Oct 11, 2024 95.83 96.55 95.60 96.55 13,543 +1.58(+1.67%)
Oct 10, 2024 94.64 95.12 94.58 94.97 7,058 -0.29(-0.30%)
Oct 09, 2024 94.49 95.55 94.49 95.26 9,743 +0.62(+0.66%)
Oct 08, 2024 94.80 94.98 94.42 94.64 34,139 -0.17(-0.18%)
Oct 07, 2024 95.18 95.18 94.34 94.81 10,076 -0.64(-0.67%)
Oct 04, 2024 95.68 95.79 95.12 95.45 6,634 +0.91(+0.96%)
Oct 03, 2024 94.28 94.54 93.90 94.54 10,638 -0.27(-0.28%)
Oct 02, 2024 94.45 95.05 94.45 94.81 22,321 +0.05(+0.05%)
Oct 01, 2024 94.86 95.09 94.34 94.76 31,298 -0.97(-1.01%)
Sep 30, 2024 95.35 95.82 95.11 95.73 13,723 +0.04(+0.04%)
Sep 27, 2024 96.14 96.47 95.38 95.69 12,119 +0.18(+0.19%)
Sep 26, 2024 95.34 95.89 95.26 95.51 10,026 +0.99(+1.05%)
Sep 25, 2024 95.37 95.37 94.50 94.52 5,584 -0.88(-0.92%)
Sep 24, 2024 95.50 95.83 95.37 95.40 10,276 +0.12(+0.13%)
Sep 23, 2024 95.17 95.59 95.02 95.28 8,873 +0.33(+0.35%)
Sep 20, 2024 95.18 95.27 94.67 94.95 9,031 -0.80(-0.83%)
Sep 19, 2024 95.01 95.89 95.01 95.75 10,270 +1.53(+1.62%)
Sep 18, 2024 94.08 95.65 93.97 94.22 17,471 +0.18(+0.19%)
Sep 17, 2024 94.13 94.70 93.88 94.04 8,455 +0.40(+0.43%)
Sep 16, 2024 93.16 93.74 93.13 93.64 7,420 +0.68(+0.74%)
Sep 13, 2024 91.96 92.97 91.96 92.96 6,504 +1.74(+1.90%)
Sep 12, 2024 90.76 91.39 90.32 91.22 15,914 +0.75(+0.83%)
Sep 11, 2024 90.25 90.47 88.75 90.47 9,878 +0.00(+0.00%)
Sep 10, 2024 90.90 90.90 89.87 90.47 8,572 -0.38(-0.42%)
Sep 09, 2024 90.89 91.43 90.63 90.85 9,616 +0.33(+0.36%)
Sep 06, 2024 92.27 92.27 90.50 90.52 9,794 -1.29(-1.41%)
Sep 05, 2024 92.76 92.76 91.75 91.81 9,376 -0.75(-0.81%)
Sep 04, 2024 92.46 93.11 92.26 92.56 13,342 -0.22(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.